Stockscreener 앱 받기
24.09
0.92%
0.22
Kimball Electronics Inc 주식 (KE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $24.91 | $23.51 | $1.40 | 174,964.0 | +0.92% |
| 2026-02-12 | $24.80 | $23.83 | $0.97 | 200,669.0 | -1.89% |
| 2026-02-11 | $25.65 | $24.20 | $1.45 | 187,186.0 | -2.05% |
| 2026-02-10 | $25.73 | $24.63 | $1.10 | 224,745.0 | -2.93% |
| 2026-02-09 | $26.03 | $24.96 | $1.07 | 242,447.0 | -2.66% |
| 2026-02-06 | $27.18 | $24.20 | $2.98 | 332,618.0 | +11.63% |
| 2026-02-05 | $29.46 | $23.25 | $6.21 | 395,864.0 | -23.34% |
| 2026-02-04 | $31.90 | $29.59 | $2.31 | 191,807.0 | -1.09% |
| 2026-02-03 | $31.41 | $30.15 | $1.26 | 137,258.0 | -0.35% |
| 2026-02-02 | $31.61 | $30.11 | $1.50 | 173,053.0 | +3.18% |
| 2026-01-30 | $30.58 | $29.61 | $0.97 | 196,768.0 | -1.21% |
| 2026-01-29 | $30.64 | $29.03 | $1.61 | 147,378.0 | +5.27% |
| 2026-01-28 | $30.07 | $28.93 | $1.14 | 121,651.0 | -2.12% |
| 2026-01-27 | $30.30 | $29.48 | $0.83 | 116,475.0 | -0.90% |
| 2026-01-26 | $30.51 | $29.00 | $1.51 | 121,231.0 | +1.11% |
| 2026-01-23 | $30.96 | $29.53 | $1.43 | 107,891.0 | -4.36% |
| 2026-01-22 | $32.00 | $30.88 | $1.12 | 227,289.0 | -0.48% |
| 2026-01-21 | $31.30 | $30.10 | $1.20 | 146,687.0 | +3.05% |
| 2026-01-20 | $30.66 | $29.86 | $0.79 | 108,139.0 | -2.04% |
| 2026-01-16 | $31.64 | $30.52 | $1.12 | 181,727.0 | -1.75% |
| 2026-01-15 | $32.00 | $30.87 | $1.13 | 132,650.0 | +2.45% |
Kimball Electronics Inc 주식 (KE) 연도별 가격 이력
이 심층 분석에서는 Kimball Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimball Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimball Electronics Inc 주식 (KE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $31.90 | $23.25 | $8.65 | 2,435,575.0 | -20.26% |
| 2026-01 | $32.00 | $27.73 | $4.27 | 2,920,353.0 | +8.59% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.45 | $28.09 | $3.36 | 3,096,749.0 | -1.11% |
| 2025-11 | $30.72 | $26.15 | $4.57 | 3,232,819.0 | -0.60% |
| 2025-10 | $30.66 | $27.43 | $3.23 | 4,319,689.0 | -2.63% |
| 2025-09 | $33.19 | $28.20 | $4.99 | 6,034,243.0 | +3.43% |
| 2025-08 | $29.11 | $18.04 | $11.07 | 5,588,324.0 | +53.89% |
| 2025-07 | $20.50 | $18.43 | $2.07 | 2,269,735.0 | -2.44% |
| 2025-06 | $19.59 | $17.93 | $1.66 | 3,342,887.0 | +6.24% |
| 2025-05 | $19.11 | $14.30 | $4.81 | 4,647,028.0 | +26.22% |
| 2025-04 | $16.59 | $12.41 | $4.18 | 3,147,554.0 | -12.83% |
| 2025-03 | $18.25 | $15.94 | $2.31 | 2,585,634.0 | -8.71% |
| 2025-02 | $19.73 | $16.36 | $3.38 | 2,931,677.0 | -0.88% |
| 2025-01 | $19.74 | $17.69 | $2.05 | 1,992,358.0 | -2.94% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
1.15%
1.08%
자본화:
|
볼륨(24시간):